USVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	47.40	47.40	47.40	47.40	47.40	-0.12%	144
Nov 19, 2024	47.46	47.46	47.46	47.46	47.46	0.16%	103
Nov 18, 2024	47.39	47.39	47.38	47.38	47.38	0.16%	154
Nov 15, 2024	47.30	47.30	47.30	47.30	47.30	0.15%	44
Nov 14, 2024	47.38	47.38	47.23	47.23	47.23	-0.13%	924
Nov 13, 2024	47.29	47.29	47.29	47.29	47.29	0.08%	72
Nov 12, 2024	47.25	47.25	47.25	47.25	47.25	-0.52%	140
Nov 11, 2024	47.50	47.50	47.50	47.50	47.50	-0.29%	98
Nov 8, 2024	47.64	47.64	47.64	47.64	47.64	0.06%	4
Nov 7, 2024	47.61	47.61	47.61	47.61	47.61	0.81%	9
Nov 6, 2024	47.23	47.23	47.23	47.23	47.23	-0.88%	33
Nov 5, 2024	47.50	47.64	47.50	47.64	47.64	-	711
Nov 4, 2024	47.65	47.65	47.65	47.65	47.65	0.46%	41
Nov 1, 2024	47.43	47.43	47.43	47.43	47.43	-0.74%	133
Oct 31, 2024	47.78	47.78	47.78	47.78	47.64	-0.09%	105
Oct 30, 2024	47.82	47.82	47.82	47.82	47.68	-0.20%	79
Oct 29, 2024	47.72	47.92	47.72	47.92	47.78	0.05%	1,436
Oct 28, 2024	47.89	47.89	47.89	47.89	47.75	-0.19%	117
Oct 25, 2024	48.07	48.07	47.98	47.98	47.84	-0.20%	420
Oct 24, 2024	48.08	48.08	48.08	48.08	47.94	0.15%	12
Oct 23, 2024	48.00	48.00	48.00	48.00	47.86	-0.21%	100
Oct 22, 2024	48.10	48.11	48.10	48.11	47.97	-0.11%	675
Oct 21, 2024	48.31	48.31	48.16	48.16	48.02	-0.62%	2,812
Oct 18, 2024	48.46	48.46	48.46	48.46	48.32	0.14%	38
Oct 17, 2024	48.38	48.39	48.38	48.39	48.25	-0.40%	2,363
Oct 16, 2024	48.59	48.59	48.59	48.59	48.44	0.07%	3
Oct 15, 2024	48.53	48.55	48.53	48.55	48.41	0.47%	289
Oct 14, 2024	48.33	48.33	48.33	48.33	48.18	-0.19%	172
Oct 11, 2024	48.46	48.46	48.42	48.42	48.27	0.01%	127
Oct 10, 2024	48.41	48.41	48.41	48.41	48.27	0.04%	115
Oct 9, 2024	48.39	48.39	48.39	48.39	48.25	-0.35%	3,959
Oct 8, 2024	48.47	48.56	48.47	48.56	48.42	0.10%	260
Oct 7, 2024	48.51	48.51	48.51	48.51	48.37	-0.33%	78
Oct 4, 2024	48.75	48.75	48.67	48.67	48.53	-0.95%	467
Oct 3, 2024	49.14	49.14	49.14	49.14	48.99	-0.45%	46
Oct 2, 2024	49.36	49.36	49.36	49.36	49.22	-0.19%	56
Oct 1, 2024	49.46	49.46	49.46	49.46	49.31	-0.01%	183
Sep 30, 2024	49.45	49.46	49.45	49.46	49.17	-0.24%	182
Sep 27, 2024	49.54	49.58	49.54	49.58	49.29	0.31%	182
Sep 26, 2024	49.43	49.43	49.43	49.43	49.14	-0.09%	69
Sep 25, 2024	49.51	49.51	49.47	49.47	49.18	-0.33%	224
Sep 24, 2024	49.56	49.65	49.56	49.64	49.35	0.19%	878
Sep 23, 2024	49.52	49.56	49.52	49.55	49.25	-0.10%	229
Sep 20, 2024	49.60	49.60	49.60	49.60	49.30	-0.01%	8
Sep 19, 2024	49.58	49.60	49.57	49.60	49.31	-	973
Sep 18, 2024	49.65	49.65	49.60	49.60	49.30	-0.38%	8,087
Sep 17, 2024	49.79	49.79	49.79	49.79	49.49	-0.18%	18
Sep 16, 2024	49.86	49.88	49.86	49.88	49.58	0.19%	108
Sep 13, 2024	49.78	49.78	49.78	49.78	49.49	0.22%	20
Sep 12, 2024	49.67	49.67	49.67	49.67	49.38	-0.08%	14
Sep 11, 2024	49.68	49.71	49.68	49.71	49.42	-0.14%	247
Sep 10, 2024	49.78	49.78	49.78	49.78	49.48	0.39%	26
Sep 9, 2024	49.59	49.59	49.59	49.59	49.29	0.05%	178
Sep 6, 2024	49.56	49.56	49.56	49.56	49.27	0.24%	51
Sep 5, 2024	49.44	49.44	49.44	49.44	49.15	0.12%	30
Sep 4, 2024	49.38	49.38	49.38	49.38	49.09	0.57%	17
Sep 3, 2024	49.10	49.10	49.10	49.10	48.81	0.17%	31
Aug 30, 2024	49.15	49.15	49.02	49.02	48.57	-0.28%	175
Aug 29, 2024	49.16	49.16	49.16	49.16	48.70	-0.16%	49
Aug 28, 2024	49.23	49.23	49.23	49.23	48.78	-0.01%	10
Aug 27, 2024	49.21	49.26	49.21	49.24	48.78	-0.09%	2,241
Aug 26, 2024	49.30	49.30	49.28	49.28	48.83	-0.08%	704
Aug 23, 2024	49.33	49.33	49.32	49.32	48.87	0.45%	330
Aug 22, 2024	49.12	49.12	49.10	49.10	48.65	-0.49%	233
Aug 21, 2024	49.34	49.34	49.34	49.34	48.89	0.24%	64
Aug 20, 2024	49.18	49.22	49.18	49.22	48.77	0.41%	1,096
Aug 19, 2024	49.02	49.02	49.02	49.02	48.57	0.03%	149
Aug 16, 2024	48.98	49.00	48.98	49.00	48.55	0.21%	693
Aug 15, 2024	48.85	48.90	48.80	48.90	48.45	-0.65%	1,536
Aug 14, 2024	49.26	49.26	49.22	49.22	48.77	0.10%	330
Aug 13, 2024	49.17	49.17	49.17	49.17	48.72	0.35%	61
Aug 12, 2024	49.00	49.00	49.00	49.00	48.55	0.26%	114
Aug 9, 2024	48.88	48.91	48.85	48.87	48.42	0.37%	1,792
Aug 8, 2024	48.69	48.69	48.69	48.69	48.24	-0.29%	4
Aug 7, 2024	48.87	48.87	48.79	48.83	48.38	-0.31%	2,036
Aug 6, 2024	49.20	49.20	48.98	48.98	48.53	-0.69%	4,156
Aug 5, 2024	49.33	49.33	49.30	49.32	48.86	0.06%	1,145
Aug 2, 2024	49.11	49.29	49.07	49.29	48.84	1.29%	3,726
Aug 1, 2024	48.64	48.70	48.64	48.66	48.21	0.15%	1,256
Jul 31, 2024	48.59	48.59	48.59	48.59	47.97	0.57%	37
Jul 30, 2024	48.31	48.31	48.31	48.31	47.70	0.21%	30
Jul 29, 2024	48.21	48.21	48.21	48.21	47.60	0.13%	3
Jul 26, 2024	48.16	48.16	48.15	48.15	47.54	0.40%	114
Jul 25, 2024	47.99	48.06	47.96	47.96	47.35	0.18%	1,794
Jul 24, 2024	47.90	47.90	47.87	47.87	47.27	-0.11%	655
Jul 23, 2024	47.98	47.98	47.92	47.92	47.32	0.09%	120
Jul 22, 2024	47.83	47.90	47.82	47.88	47.28	-0.09%	7,074
Jul 19, 2024	47.92	47.92	47.92	47.92	47.32	-0.25%	76
Jul 18, 2024	48.10	48.11	48.04	48.04	47.44	-0.23%	792
Jul 17, 2024	48.15	48.15	48.15	48.15	47.55	0.09%	70
Jul 16, 2024	48.03	48.11	48.03	48.11	47.50	0.29%	904
Jul 15, 2024	47.97	47.97	47.97	47.97	47.37	-0.19%	41
Jul 12, 2024	48.03	48.08	47.98	48.06	47.45	0.17%	990
Jul 11, 2024	48.04	48.05	47.98	47.98	47.38	0.59%	758
Jul 10, 2024	47.71	47.71	47.69	47.70	47.10	0.04%	5,379
Jul 9, 2024	47.68	47.68	47.68	47.68	47.08	-0.06%	200
Jul 8, 2024	47.71	47.71	47.71	47.71	47.11	-0.02%	10
Jul 5, 2024	47.72	47.72	47.72	47.72	47.12	0.55%	4
Jul 3, 2024	47.46	47.46	47.46	47.46	46.86	0.53%	12
Jul 2, 2024	47.21	47.21	47.21	47.21	46.61	0.30%	38